iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
19.72
+0.04 (0.18%)
Nov 20, 2024, 4:00 PM EST - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.18% | 3 |
| Nov 19, 2024 | 19.76 | 19.77 | 19.68 | 19.68 | 19.68 | -0.91% | 1,405 |
| Nov 18, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.44% | 25 |
| Nov 15, 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.58 | -0.70% | 118 |
| Nov 14, 2024 | 19.81 | 19.81 | 19.72 | 19.72 | 19.72 | -1.38% | 102 |
| Nov 13, 2024 | 20.11 | 20.11 | 19.99 | 19.99 | 19.99 | -0.20% | 291 |
| Nov 12, 2024 | 19.91 | 20.03 | 19.91 | 20.03 | 20.03 | -2.73% | 1,628 |
| Nov 11, 2024 | 20.57 | 20.60 | 20.57 | 20.60 | 20.60 | 0.66% | 191 |
| Nov 8, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.25% | 45 |
| Nov 7, 2024 | 20.81 | 20.97 | 20.81 | 20.93 | 20.93 | 2.46% | 1,584 |
| Nov 6, 2024 | 20.34 | 20.43 | 20.34 | 20.43 | 20.43 | -3.22% | 209 |
| Nov 5, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.96% | 10 |
| Nov 4, 2024 | 21.00 | 21.15 | 20.84 | 20.91 | 20.91 | 1.36% | 3,734 |
| Nov 1, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% | 8 |
| Oct 31, 2024 | 20.91 | 20.95 | 20.60 | 20.60 | 20.60 | -1.46% | 823 |
| Oct 30, 2024 | 21.00 | 21.00 | 20.91 | 20.91 | 20.91 | -0.87% | 331 |
| Oct 29, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.04% | 5 |
| Oct 28, 2024 | 19.51 | 21.57 | 19.51 | 21.53 | 21.53 | 2.02% | 742 |
| Oct 25, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.15% | 1 |
| Oct 24, 2024 | 20.63 | 20.75 | 20.61 | 20.66 | 20.66 | 0.97% | 902 |
| Oct 23, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.63% | 108 |
| Oct 22, 2024 | 20.44 | 20.59 | 20.44 | 20.59 | 20.59 | 0.59% | 196 |
| Oct 21, 2024 | 20.45 | 20.47 | 20.42 | 20.47 | 20.47 | 0.06% | 2,464 |
| Oct 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.30% | 28 |
| Oct 17, 2024 | 20.49 | 20.49 | 20.40 | 20.40 | 20.40 | -1.21% | 256 |
| Oct 16, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.21% | 1 |
| Oct 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.64% | 98 |
| Oct 14, 2024 | 21.45 | 21.45 | 21.38 | 21.38 | 21.38 | -1.16% | 259 |
| Oct 11, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 2 |
| Oct 10, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.46% | 155 |
| Oct 9, 2024 | 21.90 | 21.95 | 21.90 | 21.95 | 21.95 | -0.89% | 237 |
| Oct 8, 2024 | 22.08 | 22.15 | 22.04 | 22.15 | 22.15 | -2.61% | 2,017 |
| Oct 7, 2024 | 22.78 | 22.86 | 22.71 | 22.74 | 22.74 | 0.18% | 3,545 |
| Oct 4, 2024 | 22.70 | 22.70 | 22.62 | 22.70 | 22.70 | 1.25% | 923 |
| Oct 3, 2024 | 22.34 | 22.42 | 22.34 | 22.42 | 22.42 | -1.92% | 105 |
| Oct 2, 2024 | 22.67 | 22.86 | 22.67 | 22.86 | 22.86 | 0.65% | 673 |
| Oct 1, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.10% | 23 |
| Sep 30, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.22% | 42 |
| Sep 27, 2024 | 22.67 | 22.67 | 22.64 | 22.64 | 22.64 | 1.16% | 222 |
| Sep 26, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.94% | 2 |
| Sep 25, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.09% | 21 |
| Sep 24, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.95% | 91 |
| Sep 23, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.47% | 8 |
| Sep 20, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.27% | 30 |
| Sep 19, 2024 | 21.18 | 21.31 | 21.15 | 21.31 | 21.31 | 3.55% | 1,490 |
| Sep 18, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.96% | 42 |
| Sep 17, 2024 | 20.85 | 20.85 | 20.65 | 20.78 | 20.78 | 1.37% | 553 |
| Sep 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.41% | 31 |
| Sep 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.50% | 6 |
| Sep 12, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.49% | 42 |
| Sep 11, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 3.24% | 3 |
| Sep 10, 2024 | 19.73 | 19.74 | 19.73 | 19.74 | 19.74 | -0.45% | 307 |
| Sep 9, 2024 | 19.80 | 19.83 | 19.80 | 19.83 | 19.83 | 1.60% | 240 |
| Sep 6, 2024 | 20.05 | 20.05 | 19.52 | 19.52 | 19.52 | -3.66% | 155 |
| Sep 5, 2024 | 20.23 | 20.29 | 20.23 | 20.26 | 20.26 | 1.08% | 1,004 |
| Sep 4, 2024 | 20.02 | 20.19 | 20.02 | 20.04 | 20.04 | 0.12% | 3,188 |
| Sep 3, 2024 | 20.16 | 20.19 | 20.02 | 20.02 | 20.02 | -2.41% | 11,825 |
| Aug 30, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.36% | 57 |
| Aug 29, 2024 | 20.42 | 20.44 | 20.42 | 20.44 | 20.44 | 2.10% | 108 |
| Aug 28, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.53% | 75 |
| Aug 27, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.69% | 129 |
| Aug 26, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% | 68 |
| Aug 23, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.40% | 60 |
| Aug 22, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.33% | 31 |
| Aug 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.55% | 120 |
| Aug 20, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.70% | 31 |
| Aug 19, 2024 | 19.94 | 20.11 | 19.94 | 20.11 | 20.11 | 1.36% | 854 |
| Aug 16, 2024 | 19.77 | 19.91 | 19.77 | 19.84 | 19.84 | -0.15% | 567 |
| Aug 15, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.32% | 40 |
| Aug 14, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.97% | 49 |
| Aug 13, 2024 | 19.25 | 19.61 | 19.25 | 19.61 | 19.61 | 2.69% | 531 |
| Aug 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.07% | 27 |
| Aug 9, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.98% | 30 |
| Aug 8, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.85% | 9 |
| Aug 7, 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 18.95 | - | 337 |
| Aug 6, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.69% | 60 |
| Aug 5, 2024 | 18.82 | 18.83 | 18.82 | 18.82 | 18.82 | -3.49% | 385 |
| Aug 2, 2024 | 19.78 | 19.78 | 19.50 | 19.50 | 19.50 | -3.65% | 2,546 |
| Aug 1, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | -3.12% | 674 |
| Jul 31, 2024 | 20.81 | 20.89 | 20.81 | 20.89 | 20.89 | 3.12% | 205 |
| Jul 30, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.57% | 56 |
| Jul 29, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.87% | 84 |
| Jul 26, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.91% | 54 |
| Jul 25, 2024 | 20.27 | 20.37 | 20.27 | 20.37 | 20.37 | 0.20% | 393 |
| Jul 24, 2024 | 20.56 | 20.56 | 20.33 | 20.33 | 20.33 | -2.12% | 301 |
| Jul 23, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.00% | 63 |
| Jul 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.21% | 185 |
| Jul 19, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.97% | 67 |
| Jul 18, 2024 | 20.97 | 20.97 | 20.93 | 20.93 | 20.93 | -1.25% | 142 |
| Jul 17, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.39% | 2 |
| Jul 16, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.01% | 4 |
| Jul 15, 2024 | 21.46 | 21.47 | 21.29 | 21.29 | 21.29 | -2.61% | 1,384 |
| Jul 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.72% | 154 |
| Jul 11, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.94% | 269 |
| Jul 10, 2024 | 21.05 | 21.29 | 21.05 | 21.29 | 21.29 | 1.91% | 285 |
| Jul 9, 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 20.89 | 0.29% | 5,666 |
| Jul 8, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.67% | 24 |
| Jul 5, 2024 | 20.74 | 20.97 | 20.74 | 20.97 | 20.97 | -0.09% | 721 |
| Jul 3, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.87% | 612 |
| Jul 2, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.96% | 85 |